Clipper Realty Inc. (CLPR)
NYSE: CLPR · Real-Time Price · USD
3.050
-0.090 (-2.87%)
Jun 18, 2026, 4:00 PM EDT - Market closed
Clipper Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.19 | 3.24 | 3.05 | 3.05 | 3.05 | -2.87% | 156,424 |
| Jun 17, 2026 | 3.05 | 3.24 | 3.03 | 3.14 | 3.14 | 2.95% | 34,221 |
| Jun 16, 2026 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -3.17% | 58,232 |
| Jun 15, 2026 | 3.29 | 3.31 | 3.15 | 3.15 | 3.15 | -4.55% | 50,236 |
| Jun 12, 2026 | 3.26 | 3.32 | 3.21 | 3.30 | 3.30 | 0.61% | 26,703 |
| Jun 11, 2026 | 3.28 | 3.29 | 3.16 | 3.28 | 3.28 | 1.23% | 40,362 |
| Jun 10, 2026 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | -1.52% | 28,462 |
| Jun 9, 2026 | 3.15 | 3.31 | 3.15 | 3.29 | 3.29 | 3.79% | 39,444 |
| Jun 8, 2026 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | - | 34,359 |
| Jun 5, 2026 | 3.27 | 3.32 | 3.16 | 3.17 | 3.17 | -3.06% | 71,344 |
| Jun 4, 2026 | 3.26 | 3.31 | 3.18 | 3.27 | 3.27 | - | 46,810 |
| Jun 3, 2026 | 3.25 | 3.36 | 3.24 | 3.27 | 3.27 | -0.30% | 77,413 |
| Jun 2, 2026 | 3.24 | 3.30 | 3.12 | 3.28 | 3.28 | -1.50% | 61,034 |
| Jun 1, 2026 | 3.13 | 3.33 | 3.11 | 3.33 | 3.33 | 6.05% | 244,020 |
| May 29, 2026 | 3.18 | 3.32 | 3.14 | 3.14 | 3.14 | -1.57% | 102,768 |
| May 28, 2026 | 2.98 | 3.27 | 2.96 | 3.19 | 3.19 | 7.77% | 157,526 |
| May 27, 2026 | 3.00 | 3.03 | 2.93 | 2.96 | 2.96 | -2.95% | 134,399 |
| May 26, 2026 | 2.90 | 3.06 | 2.83 | 3.05 | 3.05 | 8.35% | 209,876 |
| May 22, 2026 | 3.09 | 3.16 | 2.90 | 2.91 | 2.82 | -5.83% | 140,835 |
| May 21, 2026 | 2.90 | 3.14 | 2.90 | 3.09 | 2.99 | 5.82% | 149,007 |
| May 20, 2026 | 3.09 | 3.09 | 2.90 | 2.92 | 2.82 | -3.95% | 162,736 |
| May 19, 2026 | 3.11 | 3.14 | 2.98 | 3.04 | 2.94 | -3.80% | 64,078 |
| May 18, 2026 | 2.92 | 3.17 | 2.92 | 3.16 | 3.06 | 8.22% | 123,681 |
| May 15, 2026 | 3.00 | 3.05 | 2.88 | 2.92 | 2.82 | -3.31% | 117,040 |
| May 14, 2026 | 3.02 | 3.09 | 3.02 | 3.02 | 2.92 | 0.33% | 49,404 |
| May 13, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 2.91 | 0.67% | 57,576 |
| May 12, 2026 | 3.00 | 3.03 | 2.96 | 2.99 | 2.89 | -0.66% | 43,154 |
| May 11, 2026 | 3.05 | 3.10 | 2.98 | 3.01 | 2.91 | -1.95% | 73,252 |
| May 8, 2026 | 3.09 | 3.13 | 3.05 | 3.07 | 2.97 | -1.60% | 46,049 |
| May 7, 2026 | 3.11 | 3.24 | 3.10 | 3.12 | 3.02 | 0.32% | 31,895 |
| May 6, 2026 | 3.20 | 3.27 | 3.10 | 3.11 | 3.01 | -2.81% | 74,051 |
| May 5, 2026 | 3.19 | 3.30 | 3.19 | 3.20 | 3.10 | -0.62% | 33,612 |
| May 4, 2026 | 3.32 | 3.33 | 3.17 | 3.22 | 3.11 | -3.59% | 70,397 |
| May 1, 2026 | 3.40 | 3.42 | 3.34 | 3.34 | 3.23 | -1.47% | 36,662 |
| Apr 30, 2026 | 3.40 | 3.45 | 3.36 | 3.39 | 3.28 | -0.29% | 49,999 |
| Apr 29, 2026 | 3.50 | 3.54 | 3.37 | 3.40 | 3.29 | -3.95% | 41,722 |
| Apr 28, 2026 | 3.41 | 3.54 | 3.39 | 3.54 | 3.42 | 5.36% | 53,028 |
| Apr 27, 2026 | 3.31 | 3.45 | 3.31 | 3.36 | 3.25 | 0.60% | 21,718 |
| Apr 24, 2026 | 3.24 | 3.42 | 3.24 | 3.34 | 3.23 | 2.14% | 20,758 |
| Apr 23, 2026 | 3.42 | 3.45 | 3.23 | 3.27 | 3.16 | -5.22% | 69,150 |
| Apr 22, 2026 | 3.48 | 3.55 | 3.44 | 3.45 | 3.34 | 2.07% | 51,359 |
| Apr 21, 2026 | 3.35 | 3.56 | 3.31 | 3.38 | 3.27 | 1.81% | 179,070 |
| Apr 20, 2026 | 3.29 | 3.39 | 3.29 | 3.32 | 3.21 | -1.48% | 25,869 |
| Apr 17, 2026 | 3.33 | 3.41 | 3.25 | 3.37 | 3.26 | 2.74% | 53,033 |
| Apr 16, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.17 | -2.09% | 38,233 |
| Apr 15, 2026 | 3.25 | 3.42 | 3.22 | 3.35 | 3.24 | 2.13% | 88,170 |
| Apr 14, 2026 | 3.29 | 3.29 | 3.18 | 3.28 | 3.17 | -0.30% | 40,656 |
| Apr 13, 2026 | 3.17 | 3.29 | 3.10 | 3.29 | 3.18 | 4.11% | 42,257 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.11 | 3.16 | 3.06 | -1.25% | 71,671 |
| Apr 9, 2026 | 3.11 | 3.24 | 3.08 | 3.20 | 3.10 | 1.27% | 42,964 |